Stockscreener 앱 받기
0.4447
6.89%
-0.0329
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.4827 | $0.415 | $0.0677 | 95,637.0 | -6.89% |
| 2024-11-26 | $0.51 | $0.47 | $0.04 | 50,724.0 | -2.25% |
| 2024-11-25 | $0.5262 | $0.4849 | $0.0413 | 34,987.0 | -7.13% |
| 2024-11-22 | $0.538 | $0.445 | $0.093 | 217,865.0 | +6.97% |
| 2024-11-21 | $0.5299 | $0.44 | $0.0899 | 48,836.0 | +4.22% |
| 2024-11-20 | $0.5397 | $0.447 | $0.0927 | 98,257.0 | -10.96% |
| 2024-11-19 | $0.576 | $0.4653 | $0.1107 | 134,240.0 | -1.03% |
| 2024-11-18 | $0.5595 | $0.5104 | $0.0491 | 22,589.0 | -0.81% |
| 2024-11-15 | $0.6495 | $0.49 | $0.1595 | 63,492.0 | -9.87% |
| 2024-11-14 | $0.68 | $0.5506 | $0.1294 | 145,292.0 | -5.06% |
| 2024-11-13 | $0.7748 | $0.6138 | $0.161 | 543,364.0 | -15.17% |
| 2024-11-12 | $0.8143 | $0.5868 | $0.2275 | 823,643.0 | +18.22% |
| 2024-11-11 | $0.6464 | $0.52 | $0.1264 | 475,223.0 | +21.45% |
| 2024-11-08 | $0.5448 | $0.4867 | $0.058 | 118,121.0 | -7.04% |
| 2024-11-07 | $0.5629 | $0.5112 | $0.0517 | 38,158.0 | +3.38% |
| 2024-11-06 | $0.55 | $0.462 | $0.088 | 225,437.0 | -0.19% |
| 2024-11-05 | $0.5782 | $0.504 | $0.0742 | 174,115.0 | -3.57% |
| 2024-11-04 | $0.59 | $0.5518 | $0.0382 | 66,108.0 | +3.11% |
| 2024-11-01 | $0.5898 | $0.54 | $0.0498 | 209,555.0 | +0.57% |
| 2024-10-31 | $0.6286 | $0.4533 | $0.1753 | 293,663.0 | -14.11% |
| 2024-10-30 | $0.6999 | $0.60 | $0.0999 | 529,492.0 | -6.15% |
| 2024-10-29 | $0.70 | $0.5705 | $0.1295 | 1,259,702.0 | +22.28% |
Airnet Technology Inc Adr 주식 (ANTE) 연도별 가격 이력
이 심층 분석에서는 Airnet Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airnet Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.8143 | $0.415 | $0.3993 | 3,681,280.0 | -17.65% |
| 2024-10 | $0.70 | $0.30 | $0.40 | 11,850,990.0 | +63.09% |
| 2024-09 | $0.40 | $0.2625 | $0.1375 | 5,461,464.0 | +24.94% |
| 2024-08 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| 2024-07 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| 2024-06 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| 2024-05 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| 2024-04 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| 2024-03 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| 2024-02 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| 2024-01 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| 2023-11 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| 2023-10 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| 2023-09 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| 2023-08 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| 2023-07 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| 2023-06 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| 2023-05 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| 2023-04 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| 2023-03 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| 2023-02 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| 2023-01 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.60 | $1.08 | $1.52 | 935,440.5 | -55.72% |
| 2022-11 | $2.80 | $2.44 | $0.3556 | 20,335.8 | -10.00% |
| 2022-10 | $3.27 | $2.40 | $0.8655 | 32,626.5 | +5.81% |
| 2022-09 | $4.48 | $2.40 | $2.08 | 40,539.5 | -40.17% |
| 2022-08 | $6.00 | $3.90 | $2.10 | 99,932.5 | -22.70% |
| 2022-07 | $6.28 | $5.20 | $1.08 | 23,890.0 | -6.00% |
| 2022-06 | $6.96 | $4.88 | $2.08 | 114,832.5 | +18.11% |
| 2022-05 | $5.16 | $4.44 | $0.72 | 48,280.3 | +5.83% |
| 2022-04 | $7.84 | $4.80 | $3.04 | 99,186.8 | -29.41% |
| 2022-03 | $8.72 | $4.40 | $4.32 | 273,146.8 | +17.27% |
| 2022-02 | $7.12 | $4.96 | $2.16 | 107,943.0 | +5.82% |
| 2022-01 | $6.82 | $4.40 | $2.42 | 141,896.3 | -9.87% |
0.21%
0.63%
자본화:
|
볼륨(24시간):